Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 21,250.00 | 21,400.00 | 20,650.00 | 21,100.00 | 21,100.00 | 27,310 |
| 2022-02-16 | 21,050.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 23,727 |
| 2022-02-15 | 20,950.00 | 21,350.00 | 20,500.00 | 21,000.00 | 21,000.00 | 30,875 |
| 2022-02-14 | 21,400.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | 43,389 |
| 2022-02-11 | 22,300.00 | 22,400.00 | 21,500.00 | 21,900.00 | 21,900.00 | 29,254 |
| 2022-02-10 | 22,250.00 | 22,750.00 | 21,900.00 | 22,200.00 | 22,200.00 | 22,067 |
| 2022-02-09 | 21,700.00 | 22,050.00 | 21,500.00 | 21,900.00 | 21,900.00 | 25,496 |
| 2022-02-08 | 22,000.00 | 22,050.00 | 21,500.00 | 21,700.00 | 21,700.00 | 21,612 |
| 2022-02-07 | 22,000.00 | 22,500.00 | 21,700.00 | 21,850.00 | 21,850.00 | 23,202 |
| 2022-02-04 | 21,500.00 | 22,250.00 | 21,350.00 | 22,000.00 | 22,000.00 | 29,359 |
| 2022-02-03 | 22,000.00 | 22,700.00 | 21,800.00 | 21,900.00 | 21,900.00 | 45,829 |
| 2022-01-28 | 21,000.00 | 21,800.00 | 20,400.00 | 21,800.00 | 21,800.00 | 50,328 |
| 2022-01-27 | 21,600.00 | 22,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | 82,022 |
| 2022-01-26 | 21,800.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | 44,560 |
| 2022-01-25 | 22,050.00 | 22,650.00 | 21,600.00 | 21,600.00 | 21,600.00 | 83,312 |
| 2022-01-24 | 23,200.00 | 23,200.00 | 22,000.00 | 22,350.00 | 22,350.00 | 94,758 |
| 2022-01-21 | 23,950.00 | 23,950.00 | 23,150.00 | 23,200.00 | 23,200.00 | 44,386 |
| 2022-01-20 | 23,350.00 | 23,800.00 | 23,100.00 | 23,650.00 | 23,650.00 | 33,715 |
| 2022-01-19 | 23,700.00 | 24,250.00 | 23,400.00 | 23,600.00 | 23,600.00 | 28,398 |
| 2022-01-18 | 24,200.00 | 24,450.00 | 23,800.00 | 23,800.00 | 23,800.00 | 33,527 |
| 2022-01-17 | 24,650.00 | 24,850.00 | 24,050.00 | 24,200.00 | 24,200.00 | 27,668 |
| 2022-01-14 | 25,150.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | 43,700 |
| 2022-01-13 | 25,400.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,350.00 | 43,712 |
| 2022-01-12 | 25,000.00 | 25,600.00 | 25,000.00 | 25,400.00 | 25,400.00 | 36,665 |
| 2022-01-11 | 25,050.00 | 25,200.00 | 24,800.00 | 24,950.00 | 24,950.00 | 37,751 |
| 2022-01-10 | 25,500.00 | 25,600.00 | 24,900.00 | 25,050.00 | 25,050.00 | 54,940 |
| 2022-01-07 | 24,850.00 | 26,050.00 | 24,750.00 | 25,600.00 | 25,600.00 | 104,870 |
| 2022-01-06 | 23,900.00 | 24,900.00 | 23,700.00 | 24,850.00 | 24,850.00 | 90,419 |
| 2022-01-05 | 25,250.00 | 25,450.00 | 23,950.00 | 24,500.00 | 24,500.00 | 189,266 |
| 2022-01-04 | 26,050.00 | 26,350.00 | 25,350.00 | 25,550.00 | 25,550.00 | 106,742 |
| 2022-01-03 | 26,950.00 | 27,700.00 | 25,900.00 | 26,400.00 | 26,400.00 | 168,155 |
| 2021-12-30 | 26,100.00 | 27,100.00 | 25,900.00 | 26,950.00 | 26,950.00 | 249,564 |
| 2021-12-29 | 23,850.00 | 26,800.00 | 23,850.00 | 26,200.00 | 26,200.00 | 506,288 |
| 2021-12-28 | 24,250.00 | 24,700.00 | 23,450.00 | 23,650.00 | 23,650.00 | 259,533 |
| 2021-12-27 | 22,300.00 | 24,750.00 | 22,050.00 | 24,250.00 | 24,250.00 | 401,432 |
| 2021-12-24 | 22,100.00 | 22,400.00 | 21,850.00 | 22,050.00 | 22,050.00 | 117,760 |
| 2021-12-23 | 22,800.00 | 23,050.00 | 21,900.00 | 22,000.00 | 22,000.00 | 82,344 |
| 2021-12-22 | 22,750.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | 90,657 |
| 2021-12-21 | 21,250.00 | 22,550.00 | 20,800.00 | 22,500.00 | 22,500.00 | 148,147 |
| 2021-12-20 | 22,200.00 | 22,200.00 | 21,300.00 | 21,400.00 | 21,400.00 | 116,678 |
| 2021-12-17 | 22,450.00 | 22,450.00 | 22,000.00 | 22,150.00 | 22,150.00 | 57,460 |
| 2021-12-16 | 22,900.00 | 22,900.00 | 22,100.00 | 22,350.00 | 22,350.00 | 66,066 |
| 2021-12-15 | 22,750.00 | 22,950.00 | 22,600.00 | 22,700.00 | 22,700.00 | 53,254 |
| 2021-12-14 | 22,950.00 | 23,350.00 | 22,750.00 | 22,900.00 | 22,900.00 | 55,999 |
| 2021-12-13 | 22,850.00 | 23,050.00 | 22,700.00 | 22,950.00 | 22,950.00 | 50,506 |
| 2021-12-10 | 22,850.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 50,337 |
| 2021-12-09 | 22,950.00 | 23,300.00 | 22,800.00 | 22,850.00 | 22,850.00 | 49,215 |
| 2021-12-08 | 22,750.00 | 23,400.00 | 22,750.00 | 22,950.00 | 22,950.00 | 172,146 |
| 2021-12-07 | 23,050.00 | 23,300.00 | 22,450.00 | 22,750.00 | 22,750.00 | 42,623 |
| 2021-12-06 | 23,500.00 | 23,900.00 | 22,350.00 | 23,000.00 | 23,000.00 | 79,766 |
| 2021-12-03 | 23,500.00 | 23,700.00 | 23,100.00 | 23,500.00 | 23,500.00 | 26,300 |
| 2021-12-02 | 22,750.00 | 23,900.00 | 22,600.00 | 23,500.00 | 23,500.00 | 82,919 |
| 2021-12-01 | 22,050.00 | 23,250.00 | 21,500.00 | 22,900.00 | 22,900.00 | 67,279 |
| 2021-11-30 | 22,800.00 | 22,800.00 | 21,850.00 | 22,000.00 | 22,000.00 | 71,313 |
| 2021-11-29 | 22,500.00 | 23,150.00 | 22,000.00 | 22,350.00 | 22,350.00 | 138,689 |
| 2021-11-26 | 25,600.00 | 25,600.00 | 23,250.00 | 23,400.00 | 23,400.00 | 187,510 |
| 2021-11-25 | 25,600.00 | 26,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | 41,400 |
| 2021-11-24 | 26,100.00 | 26,450.00 | 25,050.00 | 26,100.00 | 26,100.00 | 88,690 |
| 2021-11-23 | 26,550.00 | 26,700.00 | 25,950.00 | 26,100.00 | 26,100.00 | 78,606 |
| 2021-11-22 | 25,600.00 | 26,300.00 | 25,500.00 | 26,250.00 | 26,250.00 | 114,147 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.